×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 18.07.2025 - 17:30:02
- 20'860.50
- -0.17%
- -35.60
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 18.07.2025 / 17:30:00 |
5.830 | 0.83% | 0.05 | 5.822 | 5.822 | 0 | |
|
PORR I 18.07.2025 / 17:30:00 |
29.70 | -1.00% | -0.30 | 29.15 | 29.85 | 0 | |
|
Poste Italiane N 18.07.2025 / 17:30:00 |
17.875 | -0.47% | -0.09 | 17.900 | 17.900 | 0 | |
|
Prosus Rg-N 18.07.2025 / 17:30:00 |
49.78 | 1.61% | 0.79 | 49.81 | 49.81 | 0 | |
|
Prysmian N 18.07.2025 / 17:30:00 |
64.36 | 0.66% | 0.42 | 64.62 | 64.62 | 0 | |
|
Publicis Grp 18.07.2025 / 17:30:00 |
84.00 | -0.64% | -0.54 | 84.10 | 84.10 | 0 | |
|
Puig Brands B Rg 18.07.2025 / 17:30:00 |
16.110 | 0.12% | 0.02 | 16.100 | 16.420 | 0 | |
|
Qt Group Rg 18.07.2025 / 17:25:00 |
61.80 | -0.96% | -0.60 | 61.35 | 61.90 | 0 | |
|
Raiff Bank Int I 18.07.2025 / 17:30:00 |
25.00 | -0.99% | -0.25 | 24.94 | 25.02 | 0 | |
|
Randstad Br 18.07.2025 / 17:30:00 |
42.57 | 1.66% | 0.70 | 42.70 | 42.70 | 0 | |
|
Recordati Ind Chi N 18.07.2025 / 17:30:00 |
52.43 | -0.33% | -0.18 | 52.40 | 52.40 | 0 | |
|
Redeia Corp Br 18.07.2025 / 17:30:00 |
17.885 | 0.85% | 0.15 | 17.850 | 17.850 | 0 | |
|
REN Rg 18.07.2025 / 17:30:00 |
3.175 | 0.47% | 0.02 | 3.180 | 3.180 | 0 | |
|
Renault 18.07.2025 / 17:30:00 |
33.53 | 0.03% | 0.01 | 33.62 | 33.62 | 0 | |
|
Reply Rg 18.07.2025 / 17:30:00 |
142.20 | -0.80% | -1.15 | 142.00 | 142.00 | 0 | |
|
Repsol Br 18.07.2025 / 17:30:00 |
13.128 | 2.06% | 0.27 | 13.090 | 13.090 | 0 | |
|
Rheinmetall I 18.07.2025 / 17:30:00 |
1'839.00 | -0.05% | -1.00 | 1'835.50 | 1'835.50 | 0 | |
|
Rosenbauer Intern I 18.07.2025 / 16:40:40 |
47.20 | 0.00% | 0.00 | 47.20 | 48.50 | 0 | |
|
Roy.Philips Br Rg 18.07.2025 / 17:30:00 |
21.21 | -0.24% | -0.05 | 21.21 | 21.21 | 0 | |
|
RWE I 18.07.2025 / 17:30:00 |
36.51 | 0.79% | 0.29 | 36.47 | 36.47 | 0 | |
|
Ryanair Hldgs Rg 18.07.2025 / 17:28:00 |
23.13 | -2.22% | -0.53 | 23.12 | 23.12 | 0 | |
|
Safran 18.07.2025 / 17:30:00 |
285.80 | 0.72% | 2.05 | 285.30 | 285.30 | 0 | |
|
Saint-Gobain 18.07.2025 / 17:30:00 |
100.68 | 0.62% | 0.63 | 100.55 | 100.55 | 0 | |
|
Saipem Rg 18.07.2025 / 17:30:00 |
2.400 | 1.98% | 0.05 | 2.401 | 2.401 | 0 | |
|
Sampo Rg-A 18.07.2025 / 17:25:00 |
9.452 | 0.24% | 0.02 | 9.458 | 9.458 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CA Imm Anlagen I 18.07.2025 / 17:30:00 |
23.15 | -0.21% | -28.07% | -0.17% | -4.26% | -3.70% | -23.24% | -25.07% |
|
TotalEnergies 18.07.2025 / 17:30:00 |
53.19 | -0.56% | -14.00% | -1.35% | -2.43% | 0.92% | -15.03% | 11.44% |
|
Schneider El 18.07.2025 / 17:30:00 |
237.10 | -0.61% | 31.89% | 5.66% | 10.64% | 8.65% | 6.54% | 103.94% |
|
BrunelloCucinelli N 18.07.2025 / 17:30:00 |
105.33 | -0.81% | 17.46% | -2.75% | 4.85% | 5.62% | 22.86% | 120.30% |
|
Galp Energia -B- 18.07.2025 / 17:30:00 |
15.880 | -0.81% | 18.96% | -3.24% | 0.52% | 13.31% | -15.49% | 63.08% |
|
SBO I 18.07.2025 / 17:30:00 |
29.45 | -1.01% | -33.63% | -1.34% | -0.84% | -6.66% | -20.51% | -40.67% |
|
De Longhi N 18.07.2025 / 17:30:00 |
29.51 | -1.69% | -3.29% | -0.64% | 8.85% | 12.38% | -6.91% | 63.19% |
|
Moncler N 18.07.2025 / 17:30:00 |
50.43 | -2.20% | -10.59% | -1.02% | 3.62% | -8.11% | -10.17% | 26.00% |
|
Viscofan Br 18.07.2025 / 17:30:00 |
59.65 | -2.30% | 10.80% | -0.25% | -0.67% | -9.96% | -0.08% | 7.11% |
|
Kerry Grp-A- 18.07.2025 / 17:28:00 |
90.15 | -2.48% | 15.17% | -0.22% | -3.89% | -1.39% | 13.65% | -4.24% |
|
Nokia N 18.07.2025 / 17:25:00 |
4.131 | -2.53% | 36.17% | -2.98% | -5.80% | -6.09% | 22.98% | -8.51% |
|
Syensqo 18.07.2025 / 17:30:00 |
68.15 | -2.87% | 0.00% | -1.86% | 2.33% | 12.76% | -16.49% | 0.00% |
|
Mercedes-BenzGr N 18.07.2025 / 17:30:00 |
51.40 | -3.10% | -16.95% | -2.96% | 5.78% | -5.79% | -19.16% | -1.74% |
|
TietoEVRY N 18.07.2025 / 17:25:00 |
16.530 | -3.17% | -23.49% | 0.98% | 1.73% | 3.70% | -10.07% | -32.35% |
|
Dassault Syst 18.07.2025 / 17:30:00 |
32.08 | -3.56% | -27.07% | 1.09% | 4.07% | -1.46% | -7.03% | -15.08% |
|
Corticeira Amorim N 18.07.2025 / 17:30:00 |
7.590 | -3.60% | -15.08% | -4.89% | -2.06% | 0.86% | -21.14% | -23.82% |
|
ADP 18.07.2025 / 17:30:00 |
108.80 | -3.70% | -7.80% | 2.16% | 3.67% | -0.68% | -8.72% | -13.86% |
|
Glanbia Rg 18.07.2025 / 17:28:00 |
12.870 | -4.07% | -14.32% | 1.74% | 2.06% | 28.19% | -29.21% | 16.68% |
|
ASML Hldg Br Rg 18.07.2025 / 17:30:00 |
633.15 | -4.12% | -4.52% | -7.25% | -2.86% | 7.72% | -23.76% | 39.86% |
|
Brenntag N 18.07.2025 / 17:30:00 |
55.58 | -4.51% | -33.20% | -1.87% | -3.31% | -4.60% | -14.15% | -9.56% |
|
Nexi Rg 18.07.2025 / 17:30:00 |
5.128 | -4.59% | -31.00% | -0.06% | 5.88% | -1.37% | -9.65% | -34.21% |
|
Kemira N 18.07.2025 / 17:25:00 |
18.545 | -4.62% | 10.95% | -0.99% | -4.42% | 1.12% | -9.80% | 51.84% |
|
Vonovia N 18.07.2025 / 17:30:00 |
28.05 | -4.86% | -2.44% | -1.48% | -7.21% | -2.87% | -0.39% | -0.74% |
|
Cairn Homes Rg 18.07.2025 / 17:28:00 |
2.185 | -4.93% | 66.67% | 0.00% | 1.86% | 16.97% | 14.16% | 104.04% |
|
DEME Grp 18.07.2025 / 17:30:00 |
130.60 | -4.94% | 17.63% | 2.03% | -2.10% | -0.31% | -21.66% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 18.07.2025 / 17:30:00 |
5.830 | 0.83% |
5.846 17:08 |
5.776 10:03 |
6.338 30.05.25 |
4.699 09.04.25 |
1'093'400 |
|
PORR I 18.07.2025 / 17:30:00 |
29.70 | -1.00% |
30.20 10:08 |
29.70 17:29 |
32.20 02.05.25 |
17.56 13.01.25 |
115'356 |
|
Poste Italiane N 18.07.2025 / 17:30:00 |
17.875 | -0.47% |
18.065 09:30 |
17.870 17:29 |
19.255 30.05.25 |
13.485 02.01.25 |
460'207 |
|
Prosus Rg-N 18.07.2025 / 17:30:00 |
49.78 | 1.61% |
49.99 17:11 |
49.19 13:25 |
49.99 18.07.25 |
33.075 13.01.25 |
1'517'680 |
|
Prysmian N 18.07.2025 / 17:30:00 |
64.36 | 0.66% |
65.53 12:03 |
64.04 09:13 |
72.78 24.01.25 |
38.6 07.04.25 |
929'135 |
|
Publicis Grp 18.07.2025 / 17:30:00 |
84.00 | -0.64% |
85.02 09:02 |
83.66 09:14 |
109.25 06.02.25 |
73.94 07.04.25 |
676'069 |
|
Puig Brands B Rg 18.07.2025 / 17:30:00 |
16.110 | 0.12% |
16.400 11:27 |
16.090 14:48 |
20.16 31.01.25 |
14.105 09.04.25 |
389'478 |
|
Qt Group Rg 18.07.2025 / 17:25:00 |
61.80 | -0.96% |
62.65 09:00 |
61.80 16:27 |
92.05 21.02.25 |
53.65 23.06.25 |
10'760 |
|
Raiff Bank Int I 18.07.2025 / 17:30:00 |
25.00 | -0.99% |
25.36 09:05 |
24.72 14:33 |
27.44 14.05.25 |
18.495 07.04.25 |
75'468 |
|
Randstad Br 18.07.2025 / 17:30:00 |
42.57 | 1.66% |
42.78 11:17 |
41.92 09:07 |
43.80 19.03.25 |
30.78 09.04.25 |
224'563 |
|
Recordati Ind Chi N 18.07.2025 / 17:30:00 |
52.43 | -0.33% |
52.75 15:12 |
52.25 12:54 |
60.50 13.02.25 |
43.98 09.04.25 |
84'497 |
|
Redeia Corp Br 18.07.2025 / 17:30:00 |
17.885 | 0.85% |
17.935 16:26 |
17.775 09:00 |
19.520 04.04.25 |
15.655 24.01.25 |
800'811 |
|
REN Rg 18.07.2025 / 17:30:00 |
3.175 | 0.47% |
3.180 16:23 |
3.118 13:02 |
3.180 18.07.25 |
2.2675 08.01.25 |
226'394 |
|
Renault 18.07.2025 / 17:30:00 |
33.53 | 0.03% |
34.16 10:39 |
33.39 09:00 |
53.24 17.02.25 |
32.94 17.07.25 |
905'151 |
|
Reply Rg 18.07.2025 / 17:30:00 |
142.20 | -0.80% |
144.10 09:23 |
141.80 17:15 |
169.40 18.03.25 |
131.3 07.04.25 |
23'474 |
|
Repsol Br 18.07.2025 / 17:30:00 |
13.128 | 2.06% |
13.245 16:19 |
12.950 09:00 |
13.245 18.07.25 |
9.414 09.04.25 |
3'177'380 |
|
Rheinmetall I 18.07.2025 / 17:30:00 |
1'839.00 | -0.05% |
1'864.00 09:29 |
1'834.50 11:15 |
1'944.50 02.06.25 |
593.6 03.01.25 |
84'527 |
|
Rosenbauer Intern I 18.07.2025 / 16:40:40 |
47.20 | 0.00% |
49.40 14.07.25 |
34.4 02.01.25 |
36 | ||
|
Roy.Philips Br Rg 18.07.2025 / 17:30:00 |
21.21 | -0.24% |
21.43 09:58 |
21.17 15:35 |
27.63 13.02.25 |
18.915 07.04.25 |
517'856 |
|
RWE I 18.07.2025 / 17:30:00 |
36.51 | 0.79% |
36.52 10:38 |
36.27 13:25 |
36.71 02.07.25 |
27.95 13.02.25 |
627'098 |
|
Ryanair Hldgs Rg 18.07.2025 / 17:28:00 |
23.13 | -2.22% |
23.83 09:00 |
22.99 16:14 |
24.98 08.07.25 |
16.8 07.04.25 |
1'732'767 |
|
Safran 18.07.2025 / 17:30:00 |
285.80 | 0.72% |
287.00 10:03 |
283.50 15:30 |
287.00 18.07.25 |
192.55 07.04.25 |
201'047 |
|
Saint-Gobain 18.07.2025 / 17:30:00 |
100.68 | 0.62% |
101.90 09:07 |
100.33 16:02 |
106.65 07.03.25 |
72.34 07.04.25 |
337'163 |
|
Saipem Rg 18.07.2025 / 17:30:00 |
2.400 | 1.98% |
2.410 14:38 |
2.363 09:00 |
2.797 10.01.25 |
1.5945 07.04.25 |
7'531'595 |
|
Sampo Rg-A 18.07.2025 / 17:25:00 |
9.452 | 0.24% |
9.458 16:26 |
9.396 13:00 |
9.490 15.07.25 |
7.922 07.04.25 |
1'434'935 |